Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.02 | 49.20 | 48.26 | 48.26 | 7,127 | -0.79(-1.61%) |
Jan 30, 2024 | 49.23 | 49.23 | 48.97 | 49.05 | 5,083 | +0.01(+0.02%) |
Jan 29, 2024 | 49.23 | 49.24 | 48.49 | 49.04 | 9,526 | +0.20(+0.40%) |
Jan 26, 2024 | 49.01 | 49.63 | 47.60 | 48.84 | 5,198 | -0.79(-1.59%) |
Jan 25, 2024 | 46.77 | 49.63 | 46.77 | 49.63 | 13,216 | +3.30(+7.12%) |
Jan 24, 2024 | 46.74 | 47.40 | 45.49 | 46.33 | 7,918 | +0.31(+0.66%) |
Jan 23, 2024 | 48.78 | 48.78 | 46.02 | 46.02 | 13,324 | -2.70(-5.54%) |
Jan 22, 2024 | 45.86 | 48.72 | 45.86 | 48.72 | 11,943 | +2.64(+5.73%) |
Jan 19, 2024 | 45.57 | 46.08 | 45.49 | 46.08 | 23,873 | +0.57(+1.25%) |
Jan 18, 2024 | 45.78 | 45.79 | 45.06 | 45.51 | 8,417 | -0.24(-0.52%) |
Jan 17, 2024 | 45.79 | 46.15 | 44.80 | 45.75 | 8,354 | +0.16(+0.35%) |
Jan 16, 2024 | 46.37 | 46.33 | 44.62 | 45.59 | 8,952 | -0.78(-1.68%) |
Jan 12, 2024 | 47.02 | 47.02 | 46.29 | 46.37 | 5,723 | -0.49(-1.05%) |
Jan 11, 2024 | 47.24 | 47.26 | 46.77 | 46.86 | 12,718 | -0.30(-0.63%) |
Jan 10, 2024 | 47.59 | 47.59 | 46.82 | 47.16 | 18,935 | +0.07(+0.15%) |
Jan 09, 2024 | 46.72 | 47.98 | 46.43 | 47.09 | 43,756 | +0.28(+0.59%) |
Jan 08, 2024 | 46.53 | 47.77 | 46.53 | 46.81 | 6,016 | +0.28(+0.59%) |
Jan 05, 2024 | 46.28 | 46.64 | 46.03 | 46.53 | 20,630 | +0.26(+0.55%) |
Jan 04, 2024 | 46.82 | 46.82 | 46.28 | 46.28 | 5,781 | -0.04(-0.09%) |
Jan 03, 2024 | 47.57 | 47.57 | 46.32 | 46.32 | 4,988 | -0.89(-1.88%) |
Jan 02, 2024 | 47.76 | 47.96 | 47.20 | 47.20 | 5,114 | -0.93(-1.92%) |
Dec 29, 2023 | 48.39 | 48.39 | 47.65 | 48.13 | 4,256 | -0.24(-0.49%) |
Dec 28, 2023 | 47.63 | 48.40 | 47.47 | 48.37 | 16,273 | +1.13(+2.40%) |
Dec 27, 2023 | 47.02 | 47.75 | 46.04 | 47.23 | 6,193 | +0.49(+1.05%) |
Dec 26, 2023 | 47.12 | 47.42 | 46.38 | 46.74 | 5,370 | -0.70(-1.47%) |
Dec 22, 2023 | 47.56 | 47.56 | 47.17 | 47.44 | 4,025 | -0.14(-0.29%) |
Dec 21, 2023 | 46.60 | 47.80 | 46.61 | 47.58 | 6,619 | +0.81(+1.73%) |
Dec 20, 2023 | 47.25 | 48.07 | 46.58 | 46.77 | 16,784 | +0.03(+0.06%) |
Dec 19, 2023 | 47.07 | 47.25 | 46.74 | 46.74 | 4,402 | +0.22(+0.47%) |
Dec 18, 2023 | 46.62 | 47.76 | 46.53 | 46.53 | 6,164 | -0.49(-1.05%) |
Dec 15, 2023 | 47.42 | 47.75 | 46.54 | 47.02 | 25,111 | -0.25(-0.52%) |
Dec 14, 2023 | 47.71 | 47.71 | 46.39 | 47.26 | 7,277 | +0.08(+0.17%) |
Dec 13, 2023 | 46.48 | 47.18 | 45.42 | 47.18 | 21,055 | +1.23(+2.68%) |
Dec 12, 2023 | 45.50 | 46.32 | 45.30 | 45.95 | 5,583 | -0.42(-0.91%) |
Dec 11, 2023 | 47.07 | 47.07 | 44.31 | 46.38 | 5,099 | -0.49(-1.05%) |
Dec 08, 2023 | 46.76 | 47.07 | 46.28 | 46.87 | 8,764 | +0.10(+0.21%) |
Dec 07, 2023 | 46.45 | 46.77 | 44.51 | 46.77 | 9,782 | +0.95(+2.06%) |
Dec 06, 2023 | 44.83 | 45.83 | 44.31 | 45.83 | 8,670 | +1.55(+3.49%) |
Dec 05, 2023 | 44.22 | 44.28 | 44.22 | 44.28 | 8,364 | -1.01(-2.24%) |
Dec 04, 2023 | 45.05 | 45.29 | 44.31 | 45.29 | 4,867 | +0.58(+1.30%) |
Dec 01, 2023 | 44.31 | 44.90 | 43.39 | 44.71 | 8,850 | -0.31(-0.68%) |
Nov 30, 2023 | 45.54 | 45.54 | 45.02 | 45.02 | 4,549 | -0.62(-1.36%) |
Nov 29, 2023 | 45.05 | 46.37 | 45.05 | 45.64 | 4,450 | +0.32(+0.72%) |
Nov 28, 2023 | 45.21 | 45.76 | 44.95 | 45.31 | 6,102 | +0.11(+0.24%) |
Nov 27, 2023 | 45.50 | 46.03 | 45.01 | 45.21 | 5,963 | +0.02(+0.04%) |
Nov 24, 2023 | 45.12 | 45.29 | 44.93 | 45.19 | 3,686 | +0.10(+0.22%) |
Nov 22, 2023 | 44.84 | 45.09 | 44.41 | 45.09 | 2,353 | +0.10(+0.22%) |
Nov 21, 2023 | 46.97 | 46.97 | 44.99 | 44.99 | 4,165 | -1.66(-3.57%) |
Nov 20, 2023 | 46.78 | 47.01 | 46.17 | 46.65 | 5,740 | +0.04(+0.08%) |
Nov 17, 2023 | 44.20 | 46.61 | 43.97 | 46.61 | 9,896 | +2.48(+5.62%) |
Nov 16, 2023 | 43.81 | 44.13 | 43.47 | 44.13 | 4,828 | +0.17(+0.38%) |
Nov 15, 2023 | 44.40 | 45.00 | 43.06 | 43.97 | 22,263 | -0.88(-1.95%) |
Nov 14, 2023 | 44.00 | 44.84 | 43.49 | 44.84 | 24,859 | +1.06(+2.43%) |
Nov 13, 2023 | 42.97 | 44.31 | 42.97 | 43.78 | 16,482 | +0.86(+2.00%) |
Nov 10, 2023 | 43.16 | 43.20 | 42.82 | 42.92 | 6,270 | +0.09(+0.21%) |
Nov 09, 2023 | 43.18 | 43.33 | 41.96 | 42.83 | 8,693 | -0.71(-1.63%) |
Nov 08, 2023 | 43.92 | 43.96 | 43.31 | 43.54 | 5,384 | +0.12(+0.27%) |
Nov 07, 2023 | 44.64 | 45.37 | 43.41 | 43.42 | 7,654 | -1.21(-2.71%) |
Nov 06, 2023 | 44.31 | 45.78 | 43.55 | 44.63 | 8,140 | +1.04(+2.39%) |
Nov 03, 2023 | 45.29 | 45.29 | 43.49 | 43.59 | 6,339 | +0.14(+0.32%) |
Nov 02, 2023 | 44.01 | 44.01 | 42.96 | 43.45 | 8,300 | -0.13(-0.29%) |